Canada markets open in 3 hours 59 minutes

Manchester United plc (MANU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.21+0.13 (+0.81%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 26, 202116.2116.2916.0716.2116.21309,700
Oct. 25, 202116.0616.1615.8316.0816.08695,200
Oct. 22, 202116.3116.3716.0616.2016.20204,100
Oct. 21, 202116.6416.7516.3316.4016.40197,500
Oct. 20, 202116.4716.6716.4316.5716.57254,200
Oct. 19, 202116.7516.7516.4416.5716.57451,400
Oct. 18, 202116.5016.6816.3816.6316.63421,000
Oct. 15, 202116.4716.6416.4316.6116.61358,700
Oct. 14, 202116.5916.6516.3416.5116.51222,000
Oct. 13, 202116.6116.6716.3116.4516.45459,300
Oct. 12, 202116.0316.5015.9316.4816.48871,700
Oct. 11, 202116.2716.6916.0216.0616.061,065,800
Oct. 08, 202116.9417.0516.4416.4716.47907,200
Oct. 07, 202117.1517.1516.8516.8916.891,211,400
Oct. 06, 202117.2217.3616.5716.9416.944,108,500
Oct. 05, 202119.6519.8019.5119.6219.6289,100
Oct. 04, 202119.9719.9819.6119.6719.67122,600
Oct. 01, 202119.4620.0819.4619.9819.98156,700
Sep. 30, 202119.7719.8219.3219.3719.37172,700
Sep. 29, 202119.7319.8219.2319.6319.63238,100
Sep. 28, 202119.8620.2619.6519.6819.68411,300
Sep. 27, 202119.7920.8619.7020.5020.50757,300
Sep. 24, 202119.3820.1319.2419.9719.97452,500
Sep. 23, 202118.5319.4918.5319.3819.38426,400
Sep. 22, 202118.3018.5718.2518.4718.47245,900
Sep. 21, 202117.8418.3617.7218.1418.14360,000
Sep. 20, 202117.6217.9717.5317.7817.78478,300
Sep. 17, 202117.6218.1217.5917.9917.99522,500
Sep. 16, 202117.4817.7417.3717.6217.62233,500
Sep. 15, 202117.6917.7617.4317.5217.52184,200
Sep. 14, 202117.7018.0417.6217.7717.77450,900
Sep. 13, 202117.6017.8217.4517.6917.69425,800
Sep. 10, 202117.3517.4617.2517.2817.28197,700
Sep. 09, 202117.1817.4717.0317.2817.28164,500
Sep. 08, 202117.1717.5317.1117.1317.13258,600
Sep. 07, 202117.3317.3616.9217.1817.18340,000
Sep. 03, 202117.3417.3917.0517.3017.30220,100
Sep. 02, 202117.8517.9017.2517.2917.29233,000
Sep. 01, 202117.3917.7517.1417.6317.63394,400
Aug. 31, 202117.4417.5416.6617.2417.243,504,800
Aug. 30, 202118.6418.7117.3517.5417.541,071,600
Aug. 27, 202117.3819.1517.3118.2918.292,417,000
Aug. 26, 202117.2417.3017.0017.2817.28649,200
Aug. 25, 202117.1917.4117.0417.3017.301,100,300
Aug. 24, 202117.7217.9317.6517.9017.90216,600
Aug. 23, 202117.4817.7417.4517.6817.68226,200
Aug. 20, 202117.1117.5317.0017.5017.50254,200
Aug. 19, 202117.0817.1716.8317.1117.11174,000
Aug. 18, 202116.7917.2216.7517.1517.15150,800
Aug. 17, 202116.9016.9516.6216.8516.85255,000
Aug. 16, 202117.0417.1016.8017.0017.00263,600
Aug. 13, 202116.8917.0516.8017.0117.01324,400
Aug. 12, 202116.6616.9216.5116.9016.90371,700
Aug. 11, 202116.4016.5716.3016.5216.52164,000
Aug. 10, 202116.3016.4216.1716.3516.35132,300
Aug. 09, 202116.3516.3516.1216.2216.2288,500
Aug. 06, 202116.4316.4316.1216.3016.30144,200
Aug. 05, 202115.9016.2815.8816.2216.22171,800
Aug. 04, 202115.6916.1015.6915.9015.90125,800
Aug. 03, 202116.1616.1615.7515.9015.90207,800
Aug. 02, 202116.0716.2516.0516.1616.16171,200
Jul. 30, 202115.9916.1715.9416.0816.08161,100
Jul. 29, 202115.9616.0115.7815.9715.97185,000
Jul. 28, 202115.8016.0215.7615.9415.94282,400
Jul. 27, 202115.7115.8715.6615.8015.80355,300
Jul. 26, 202115.9015.9515.5215.7615.76306,700
Jul. 23, 202115.9216.2715.7815.9015.90345,100
Jul. 22, 202115.6515.9215.4215.7515.752,337,600
Jul. 21, 202115.1915.8015.1915.6015.60439,700
Jul. 20, 202114.6515.1814.4915.0615.06570,700
Jul. 19, 202115.0315.0314.5414.7414.741,292,800
Jul. 16, 202115.1415.2315.0215.1015.10201,200
Jul. 15, 202115.0315.1314.8415.1015.10170,800
Jul. 14, 202114.9915.1014.8615.0115.01268,300
Jul. 13, 202115.0115.0114.7714.8614.86168,600
Jul. 12, 202114.9815.0814.8315.0515.0599,800
Jul. 09, 202114.7615.0814.7615.0215.02158,000
Jul. 09, 20210.09 Dividend
Jul. 08, 202114.7114.9414.7114.9114.82226,500
Jul. 07, 202115.0915.1014.8514.9414.85439,600
Jul. 06, 202115.3815.4015.0115.0915.00191,100
Jul. 02, 202115.3615.3615.2515.3315.24106,600
Jul. 01, 202115.3015.3715.1115.2915.20361,400
Jun. 30, 202115.1615.2315.0315.1915.10242,600
Jun. 29, 202115.2515.3615.1615.2115.12135,300
Jun. 28, 202115.4615.5315.1715.2615.17524,600
Jun. 25, 202115.5115.6315.4715.5315.44101,200
Jun. 24, 202115.5515.5515.4015.5015.41194,500
Jun. 23, 202115.5015.5215.4015.4715.38203,100
Jun. 22, 202115.4015.5015.3915.4115.32362,100
Jun. 21, 202115.4015.7815.4015.5015.41337,600
Jun. 18, 202115.4015.6115.4015.5415.45441,400
Jun. 17, 202115.4815.5615.3915.4315.34261,400
Jun. 16, 202115.4615.5115.3915.4615.37153,200
Jun. 15, 202115.4115.5415.3915.4615.37198,500
Jun. 14, 202115.8215.8515.4915.5015.41154,400
Jun. 11, 202115.8415.9015.6715.7515.65156,200
Jun. 10, 202115.7415.8515.6315.6915.60188,100
Jun. 09, 202115.7415.7515.5615.6515.56162,000
Jun. 08, 202115.7815.8315.5515.7815.68190,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...